PharmaCorp Rx Inc. (TSXV:PCRX)
Canada
· Delayed Price · Currency is CAD 0.4900
0.00 (0.00%)
May 1, 2025, 4:00 PM EDT
PharmaCorp Rx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | - | 1.02% | 38,000 |
| May 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Apr 30, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -1.01% | 2,500 |
| Apr 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Apr 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 4.21% | 1,500 |
| Apr 25, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | - | 2.15% | 5,500 |
| Apr 24, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | - | -2.11% | 58,133 |
| Apr 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Apr 22, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | - | -1.04% | 13,000 |
| Apr 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 500 |
| Apr 17, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | - | -4.00% | 16,500 |
| Apr 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 4,000 |
| Apr 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Apr 14, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | - | 4.17% | 41,500 |
| Apr 11, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | - | 4.35% | 5,500 |
| Apr 10, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | -4.17% | 2,500 |
| Apr 9, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | - | - | 10,100 |
| Apr 8, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | - | 13,040 |
| Apr 7, 2025 | 0.49 | 0.50 | 0.46 | 0.48 | - | - | 18,000 |
| Apr 4, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | - | - | 13,000 |
| Apr 3, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | - | -2.04% | 14,500 |
| Apr 2, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -3.92% | 11,500 |
| Apr 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 3.03% | 2,000 |
| Mar 31, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -1.00% | 10,025 |
| Mar 28, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | - | -3.85% | 47,000 |
| Mar 27, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | - | - | 91,000 |
| Mar 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Mar 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Mar 24, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | - | 4.00% | 10,700 |
| Mar 21, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -7.41% | 34,500 |
| Mar 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 8.00% | 5,000 |
| Mar 19, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | - | 56,000 |
| Mar 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1.01% | 3,500 |
| Mar 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Mar 14, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | - | 1.02% | 29,000 |
| Mar 13, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | - | -2.00% | 7,070 |
| Mar 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -3.85% | 4,500 |
| Mar 11, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | - | - | 35,000 |
| Mar 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 6.12% | 12,500 |
| Mar 7, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | - | -3.92% | 21,050 |
| Mar 6, 2025 | 0.55 | 0.55 | 0.51 | 0.51 | - | -10.53% | 8,000 |
| Mar 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 3.64% | 2,500 |
| Mar 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 3.77% | 9,000 |
| Mar 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | -1.85% | 8,500 |
| Feb 28, 2025 | 0.52 | 0.54 | 0.51 | 0.54 | - | -1.82% | 39,500 |
| Feb 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1.85% | 4,000 |
| Feb 26, 2025 | 0.57 | 0.57 | 0.52 | 0.54 | - | -3.57% | 54,500 |
| Feb 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
| Feb 24, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | - | 1.82% | 13,000 |
| Feb 21, 2025 | 0.62 | 0.66 | 0.55 | 0.55 | - | -11.29% | 38,500 |